CAFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 20, 2024	42.35	42.35	42.35	42.35	42.35	1.00%
Dec 19, 2024	41.93	41.93	41.93	41.93	41.93	-0.47%
Dec 18, 2024	42.13	42.13	42.13	42.13	42.13	-3.48%
Dec 17, 2024	43.65	43.65	43.65	43.65	43.65	-6.33%
Dec 16, 2024	46.60	46.60	46.60	46.60	43.91	0.98%
Dec 13, 2024	46.15	46.15	46.15	46.15	43.48	0.54%
Dec 12, 2024	45.90	45.90	45.90	45.90	43.25	-0.67%
Dec 11, 2024	46.21	46.21	46.21	46.21	43.54	1.16%
Dec 10, 2024	45.68	45.68	45.68	45.68	43.04	-0.28%
Dec 9, 2024	45.81	45.81	45.81	45.81	43.16	-0.72%
Dec 6, 2024	46.14	46.14	46.14	46.14	43.47	0.63%
Dec 5, 2024	45.85	45.85	45.85	45.85	43.20	-0.74%
Dec 4, 2024	46.19	46.19	46.19	46.19	43.52	1.25%
Dec 3, 2024	45.62	45.62	45.62	45.62	42.98	0.24%
Dec 2, 2024	45.51	45.51	45.51	45.51	42.88	0.51%
Nov 29, 2024	45.28	45.28	45.28	45.28	42.66	0.58%
Nov 27, 2024	45.02	45.02	45.02	45.02	42.42	-0.64%
Nov 26, 2024	45.31	45.31	45.31	45.31	42.69	0.49%
Nov 25, 2024	45.09	45.09	45.09	45.09	42.49	0.92%
Nov 22, 2024	44.68	44.68	44.68	44.68	42.10	0.52%
Nov 21, 2024	44.45	44.45	44.45	44.45	41.88	0.29%
Nov 20, 2024	44.32	44.32	44.32	44.32	41.76	0.25%
Nov 19, 2024	44.21	44.21	44.21	44.21	41.66	0.39%
Nov 18, 2024	44.04	44.04	44.04	44.04	41.50	0.18%
Nov 15, 2024	43.96	43.96	43.96	43.96	41.42	-1.98%
Nov 14, 2024	44.85	44.85	44.85	44.85	42.26	-1.04%
Nov 13, 2024	45.32	45.32	45.32	45.32	42.70	-0.11%
Nov 12, 2024	45.37	45.37	45.37	45.37	42.75	-0.29%
Nov 11, 2024	45.50	45.50	45.50	45.50	42.87	0.42%
Nov 8, 2024	45.31	45.31	45.31	45.31	42.69	0.58%
Nov 7, 2024	45.05	45.05	45.05	45.05	42.45	0.63%
Nov 6, 2024	44.77	44.77	44.77	44.77	42.18	2.26%
Nov 5, 2024	43.78	43.78	43.78	43.78	41.25	1.25%
Nov 4, 2024	43.24	43.24	43.24	43.24	40.74	-0.12%
Nov 1, 2024	43.29	43.29	43.29	43.29	40.79	0.63%
Oct 31, 2024	43.02	43.02	43.02	43.02	40.53	-2.07%
Oct 30, 2024	43.93	43.93	43.93	43.93	41.39	-0.27%
Oct 29, 2024	44.05	44.05	44.05	44.05	41.51	0.46%
Oct 28, 2024	43.85	43.85	43.85	43.85	41.32	0.21%
Oct 25, 2024	43.76	43.76	43.76	43.76	41.23	0.11%
Oct 24, 2024	43.71	43.71	43.71	43.71	41.18	0.02%
Oct 23, 2024	43.70	43.70	43.70	43.70	41.18	-1.18%
Oct 22, 2024	44.22	44.22	44.22	44.22	41.67	-0.11%
Oct 21, 2024	44.27	44.27	44.27	44.27	41.71	-0.43%
Oct 18, 2024	44.46	44.46	44.46	44.46	41.89	0.38%
Oct 17, 2024	44.29	44.29	44.29	44.29	41.73	0.09%
Oct 16, 2024	44.25	44.25	44.25	44.25	41.69	0.25%
Oct 15, 2024	44.14	44.14	44.14	44.14	41.59	-0.99%
Oct 14, 2024	44.58	44.58	44.58	44.58	42.00	0.68%
Oct 11, 2024	44.28	44.28	44.28	44.28	41.72	0.80%
Oct 10, 2024	43.93	43.93	43.93	43.93	41.39	-0.23%
Oct 9, 2024	44.03	44.03	44.03	44.03	41.49	0.80%
Oct 8, 2024	43.68	43.68	43.68	43.68	41.16	1.16%
Oct 7, 2024	43.18	43.18	43.18	43.18	40.69	-1.01%
Oct 4, 2024	43.62	43.62	43.62	43.62	41.10	0.95%
Oct 3, 2024	43.21	43.21	43.21	43.21	40.71	-0.41%
Oct 2, 2024	43.39	43.39	43.39	43.39	40.88	0.14%
Oct 1, 2024	43.33	43.33	43.33	43.33	40.83	-0.82%
Sep 30, 2024	43.69	43.69	43.69	43.69	41.17	0.23%
Sep 27, 2024	43.59	43.59	43.59	43.59	41.07	-0.32%
Sep 26, 2024	43.73	43.73	43.73	43.73	41.20	0.44%
Sep 25, 2024	43.54	43.54	43.54	43.54	41.02	-0.23%
Sep 24, 2024	43.64	43.64	43.64	43.64	41.12	0.28%
Sep 23, 2024	43.52	43.52	43.52	43.52	41.01	0.23%
Sep 20, 2024	43.42	43.42	43.42	43.42	40.91	-0.18%
Sep 19, 2024	43.50	43.50	43.50	43.50	40.99	1.87%
Sep 18, 2024	42.70	42.70	42.70	42.70	40.23	-0.23%
Sep 17, 2024	42.80	42.80	42.80	42.80	40.33	0.07%
Sep 16, 2024	42.77	42.77	42.77	42.77	40.30	0.07%
Sep 13, 2024	42.74	42.74	42.74	42.74	40.27	0.80%
Sep 12, 2024	42.40	42.40	42.40	42.40	39.95	1.02%
Sep 11, 2024	41.97	41.97	41.97	41.97	39.55	1.47%
Sep 10, 2024	41.36	41.36	41.36	41.36	38.97	0.51%
Sep 9, 2024	41.15	41.15	41.15	41.15	38.77	1.01%
Sep 6, 2024	40.74	40.74	40.74	40.74	38.39	-1.78%
Sep 5, 2024	41.48	41.48	41.48	41.48	39.08	-0.50%
Sep 4, 2024	41.69	41.69	41.69	41.69	39.28	-0.26%
Sep 3, 2024	41.80	41.80	41.80	41.80	39.39	-2.29%
Aug 30, 2024	42.78	42.78	42.78	42.78	40.31	0.75%
Aug 29, 2024	42.46	42.46	42.46	42.46	40.01	0.21%
Aug 28, 2024	42.37	42.37	42.37	42.37	39.92	-0.63%
Aug 27, 2024	42.64	42.64	42.64	42.64	40.18	0.24%
Aug 26, 2024	42.54	42.54	42.54	42.54	40.08	-0.51%
Aug 23, 2024	42.76	42.76	42.76	42.76	40.29	1.16%
Aug 22, 2024	42.27	42.27	42.27	42.27	39.83	-0.96%
Aug 21, 2024	42.68	42.68	42.68	42.68	40.21	0.45%
Aug 20, 2024	42.49	42.49	42.49	42.49	40.04	-0.14%
Aug 19, 2024	42.55	42.55	42.55	42.55	40.09	0.97%
Aug 16, 2024	42.14	42.14	42.14	42.14	39.71	-0.07%
Aug 15, 2024	42.17	42.17	42.17	42.17	39.73	1.88%
Aug 14, 2024	41.39	41.39	41.39	41.39	39.00	0.27%
Aug 13, 2024	41.28	41.28	41.28	41.28	38.90	1.67%
Aug 12, 2024	40.60	40.60	40.60	40.60	38.25	-0.20%
Aug 9, 2024	40.68	40.68	40.68	40.68	38.33	0.54%
Aug 8, 2024	40.46	40.46	40.46	40.46	38.12	2.53%
Aug 7, 2024	39.46	39.46	39.46	39.46	37.18	-0.83%
Aug 6, 2024	39.79	39.79	39.79	39.79	37.49	1.07%
Aug 5, 2024	39.37	39.37	39.37	39.37	37.10	-2.57%
Aug 2, 2024	40.41	40.41	40.41	40.41	38.08	-2.20%
Aug 1, 2024	41.32	41.32	41.32	41.32	38.93	-1.41%